Stockscreener 앱 받기
20.97
1.60%
0.33
시간 외 거래:
23.31
2.34
+11.16%
Alerus Financial Corp 주식 (ALRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.24 | $20.09 | $1.15 | 108,228.0 | +1.60% |
| 2025-05-02 | $20.67 | $20.12 | $0.55 | 106,844.0 | +2.69% |
| 2025-05-01 | $20.32 | $19.45 | $0.8659 | 92,158.0 | +1.11% |
| 2025-04-30 | $20.15 | $19.49 | $0.66 | 82,899.0 | -1.19% |
| 2025-04-29 | $20.16 | $18.41 | $1.75 | 133,124.0 | +13.29% |
| 2025-04-28 | $17.96 | $17.50 | $0.4608 | 49,666.0 | +0.23% |
| 2025-04-25 | $17.76 | $17.40 | $0.3599 | 43,373.0 | -0.67% |
| 2025-04-24 | $17.88 | $17.50 | $0.38 | 57,189.0 | +0.96% |
| 2025-04-23 | $17.93 | $17.53 | $0.40 | 63,794.0 | +1.61% |
| 2025-04-22 | $17.41 | $16.61 | $0.80 | 68,294.0 | +3.88% |
| 2025-04-21 | $17.10 | $16.61 | $0.49 | 55,474.0 | -1.53% |
| 2025-04-17 | $17.14 | $16.65 | $0.495 | 71,766.0 | +1.98% |
| 2025-04-16 | $16.87 | $16.58 | $0.2911 | 50,865.0 | -0.66% |
| 2025-04-15 | $16.86 | $16.29 | $0.565 | 49,903.0 | +2.07% |
| 2025-04-14 | $16.95 | $15.97 | $0.98 | 70,435.0 | +2.05% |
| 2025-04-11 | $16.62 | $15.78 | $0.84 | 97,187.0 | -0.12% |
| 2025-04-10 | $16.66 | $15.90 | $0.76 | 68,397.0 | -4.44% |
| 2025-04-09 | $17.05 | $15.95 | $1.10 | 144,525.0 | +4.00% |
| 2025-04-08 | $16.73 | $16.07 | $0.655 | 99,922.0 | -1.46% |
Alerus Financial Corp 주식 (ALRS) 연도별 가격 이력
이 심층 분석에서는 Alerus Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerus Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerus Financial Corp 주식 (ALRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.24 | $19.45 | $1.79 | 415,458.0 | +5.48% |
| 2025-04 | $20.16 | $15.78 | $4.38 | 1,720,052.0 | +7.69% |
| 2025-03 | $20.51 | $17.95 | $2.56 | 1,208,894.0 | -9.38% |
| 2025-02 | $22.00 | $19.86 | $2.14 | 1,258,795.0 | -3.64% |
| 2025-01 | $21.66 | $17.99 | $3.67 | 1,792,702.0 | +9.88% |
Alerus Financial Corp 주식 (ALRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.75 | $18.58 | $4.18 | 1,671,471.0 | -13.66% |
| 2024-11 | $23.44 | $19.90 | $3.54 | 1,529,363.0 | +8.95% |
| 2024-10 | $24.41 | $20.10 | $4.30 | 2,877,497.0 | -11.58% |
| 2024-09 | $22.90 | $20.75 | $2.15 | 781,593.0 | +1.92% |
| 2024-08 | $22.79 | $19.73 | $3.05 | 786,510.0 | +0.00% |
| 2024-07 | $22.79 | $18.48 | $4.30 | 1,145,030.0 | +14.48% |
| 2024-06 | $19.91 | $18.09 | $1.82 | 1,392,399.0 | +1.40% |
| 2024-05 | $20.94 | $18.60 | $2.34 | 1,720,059.0 | -1.83% |
| 2024-04 | $21.86 | $19.47 | $2.39 | 689,848.0 | -9.76% |
| 2024-03 | $22.57 | $20.55 | $2.02 | 750,129.0 | +0.09% |
| 2024-02 | $23.46 | $21.10 | $2.36 | 857,563.0 | -3.96% |
| 2024-01 | $25.85 | $20.26 | $5.59 | 1,095,833.0 | +1.43% |
Alerus Financial Corp 주식 (ALRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.89 | $18.13 | $4.76 | 1,387,600.0 | +22.55% |
| 2023-11 | $19.62 | $17.35 | $2.27 | 685,419.0 | +5.55% |
| 2023-10 | $18.71 | $16.80 | $1.91 | 650,563.0 | -4.79% |
| 2023-09 | $20.19 | $17.67 | $2.52 | 602,608.0 | -6.77% |
| 2023-08 | $20.34 | $18.25 | $2.09 | 570,964.0 | -1.42% |
| 2023-07 | $20.42 | $17.10 | $3.32 | 792,891.0 | +10.01% |
| 2023-06 | $19.44 | $16.47 | $2.97 | 1,591,594.0 | +7.86% |
| 2023-05 | $17.22 | $13.11 | $4.11 | 870,264.0 | +15.84% |
| 2023-04 | $16.39 | $13.96 | $2.43 | 561,523.0 | -10.34% |
| 2023-03 | $20.20 | $15.31 | $4.89 | 1,330,481.0 | -19.75% |
| 2023-02 | $21.00 | $19.44 | $1.56 | 551,896.0 | -2.82% |
| 2023-01 | $23.78 | $19.71 | $4.07 | 597,249.0 | -11.86% |
0.30%
0.54%
자본화:
|
볼륨(24시간):